Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1072 | 1085 | 1061 | 1067 | 0 | -13.70(-1.27%) |
Jul 30, 2009 | 1075 | 1091 | 1066 | 1081 | 0 | +14.07(+1.32%) |
Jul 29, 2009 | 1067 | 1077 | 1051 | 1066 | 0 | -9.37(-0.87%) |
Jul 28, 2009 | 1079 | 1089 | 1065 | 1076 | 0 | -11.88(-1.09%) |
Jul 27, 2009 | 1088 | 1101 | 1078 | 1088 | 0 | -3.34(-0.31%) |
Jul 25, 2009 | 1075 | 1093 | 1071 | 1091 | 0 | -6.15(-0.56%) |
Jul 24, 2009 | 1078 | 1099 | 1073 | 1097 | 0 | +11.88(+1.09%) |
Jul 23, 2009 | 1051 | 1091 | 1050 | 1085 | 0 | +27.73(+2.62%) |
Jul 22, 2009 | 1054 | 1069 | 1048 | 1058 | 0 | -5.47(-0.51%) |
Jul 21, 2009 | 1044 | 1068 | 1042 | 1063 | 0 | +37.39(+3.65%) |
Jun 26, 2009 | 1027 | 1034 | 1016 | 1026 | 0 | -2.59(-0.25%) |
Jun 25, 2009 | 1015 | 1035 | 1012 | 1028 | 0 | +17.49(+1.73%) |
Jun 24, 2009 | 1007 | 1017 | 1000 | 1011 | 0 | +7.61(+0.76%) |
Jun 23, 2009 | 1010 | 1021 | 993.35 | 1003 | 0 | -9.33(-0.92%) |
Jun 22, 2009 | 1008 | 1026 | 999.91 | 1013 | 0 | -1.89(-0.19%) |
Jun 19, 2009 | 1031 | 1035 | 1009 | 1014 | 0 | -11.42(-1.11%) |
Jun 18, 2009 | 1005 | 1029 | 998.66 | 1026 | 0 | +26.50(+2.65%) |
Jun 17, 2009 | 999.06 | 1013 | 989.88 | 999.34 | 0 | +1.24(+0.12%) |
Jun 16, 2009 | 1008 | 1015 | 992.06 | 998.10 | 0 | -9.22(-0.92%) |
Jun 15, 2009 | 1018 | 1022 | 991.84 | 1007 | 0 | -17.34(-1.69%) |
Jun 12, 2009 | 1012 | 1032 | 998.93 | 1025 | 0 | +9.77(+0.96%) |
Jun 11, 2009 | 1003 | 1030 | 999.50 | 1015 | 0 | +13.34(+1.33%) |
Jun 10, 2009 | 991.97 | 1011 | 981.63 | 1002 | 0 | +19.52(+1.99%) |
Jun 09, 2009 | 988.27 | 995.46 | 976.56 | 982.03 | 0 | -3.39(-0.34%) |
Jun 08, 2009 | 983.03 | 994.65 | 973.33 | 985.42 | 0 | -9.34(-0.94%) |
Jun 05, 2009 | 1001 | 1009 | 982.92 | 994.76 | 0 | +1.98(+0.20%) |
Jun 04, 2009 | 984.26 | 997.09 | 977.80 | 992.78 | 0 | +13.45(+1.37%) |
Jun 03, 2009 | 994.69 | 1000 | 966.54 | 979.34 | 0 | -19.29(-1.93%) |
Jun 02, 2009 | 1006 | 1016 | 994.81 | 998.62 | 0 | -9.01(-0.89%) |
Jun 01, 2009 | 983.99 | 1013 | 978.83 | 1008 | 0 | +33.24(+3.41%) |
May 29, 2009 | 976.66 | 983.03 | 959.41 | 974.39 | 0 | +1.69(+0.17%) |
May 28, 2009 | 959.37 | 981.80 | 953.49 | 972.70 | 0 | +16.13(+1.69%) |
May 27, 2009 | 974.04 | 980.44 | 954.30 | 956.57 | 0 | -18.43(-1.89%) |
May 26, 2009 | 947.60 | 978.12 | 936.75 | 975.00 | 0 | +28.39(+3.00%) |
May 25, 2009 | 941.55 | 958.63 | 937.56 | 946.61 | 0 | +0.00(+0.00%) |
May 22, 2009 | 941.55 | 958.63 | 937.56 | 946.61 | 0 | +6.17(+0.66%) |
May 21, 2009 | 942.48 | 948.41 | 931.99 | 940.44 | 0 | -9.99(-1.05%) |
May 20, 2009 | 971.37 | 975.29 | 947.70 | 950.43 | 0 | -13.89(-1.44%) |
May 19, 2009 | 949.64 | 974.08 | 945.95 | 964.32 | 0 | +15.05(+1.59%) |
May 18, 2009 | 960.73 | 968.27 | 937.20 | 949.27 | 0 | -5.27(-0.55%) |
May 15, 2009 | 970.70 | 974.51 | 940.28 | 954.53 | 0 | -20.88(-2.14%) |
May 14, 2009 | 980.16 | 989.26 | 963.19 | 975.42 | 0 | -2.57(-0.26%) |
May 13, 2009 | 992.25 | 1001 | 971.93 | 977.98 | 0 | -28.39(-2.82%) |
May 12, 2009 | 1003 | 1016 | 992.30 | 1006 | 0 | +6.49(+0.65%) |
May 11, 2009 | 996.56 | 1013 | 989.38 | 999.88 | 0 | -6.06(-0.60%) |
May 08, 2009 | 998.51 | 1029 | 990.07 | 1006 | 0 | +16.57(+1.68%) |
May 07, 2009 | 989.38 | 998.63 | 973.87 | 989.37 | 0 | +6.86(+0.70%) |
May 06, 2009 | 994.03 | 998.33 | 971.77 | 982.50 | 0 | -4.21(-0.43%) |
May 05, 2009 | 986.38 | 995.05 | 973.74 | 986.72 | 0 | -2.44(-0.25%) |
May 04, 2009 | 985.02 | 993.13 | 977.13 | 989.16 | 0 | +8.86(+0.90%) |